Dollar General Corporation (DGUS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 23/04/2025 |
1.597.329 |
-1,41%
|
95,67
|
93,69
|
96,8999
|
95,43
|
| 22/04/2025 |
2.187.893 |
1,23%
|
95,90
|
93,16
|
97,00
|
96,79
|
| 21/04/2025 |
2.460.378 |
2,73%
|
93,20
|
93,16
|
95,95
|
95,61
|
| 17/04/2025 |
2.139.767 |
4,15%
|
89,18
|
87,26
|
93,27
|
93,07
|
| 16/04/2025 |
1.662.364 |
1,05%
|
90,15
|
87,26
|
90,4632
|
89,36
|
| 15/04/2025 |
1.508.731 |
-2,08%
|
90,15
|
88,31
|
90,4632
|
88,43
|
| 14/04/2025 |
1.950.133 |
1,43%
|
87,42
|
87,92
|
90,79
|
90,31
|
| 11/04/2025 |
2.294.038 |
2,19%
|
87,42
|
86,38
|
89,19
|
89,04
|
| 10/04/2025 |
3.571.853 |
1,29%
|
85,34
|
85,6024
|
88,80
|
87,13
|
| 09/04/2025 |
5.194.622 |
-1,88%
|
85,34
|
84,7007
|
91,19
|
86,02
|
| 07/04/2025 |
4.313.397 |
-0,65%
|
93,31
|
87,70
|
94,6499
|
87,70
|
| 04/04/2025 |
5.871.842 |
-1,90%
|
89,07
|
92,26
|
97,8483
|
92,62
|
| 03/04/2025 |
6.232.870 |
4,72%
|
89,07
|
88,30
|
95,00
|
94,41
|
| 02/04/2025 |
2.511.307 |
2,97%
|
87,76
|
87,76
|
90,54
|
90,20
|
| 01/04/2025 |
1.852.819 |
-0,38%
|
88,65
|
86,81
|
89,576
|
87,60
|
| 31/03/2025 |
3.187.263 |
2,13%
|
87,40
|
85,435
|
88,50
|
87,93
|
| 28/03/2025 |
2.346.128 |
-1,65%
|
87,50
|
85,14
|
87,75
|
86,10
|
| 27/03/2025 |
2.365.148 |
3,45%
|
85,235
|
85,10
|
87,86
|
87,54
|
| 26/03/2025 |
2.628.398 |
2,57%
|
82,46
|
81,76
|
85,81
|
84,70
|
| 25/03/2025 |
1.501.878 |
-0,70%
|
81,895
|
82,275
|
84,23
|
82,58
|
| 24/03/2025 |
2.546.818 |
-0,60%
|
81,44
|
81,68
|
83,56
|
83,16
|
| 21/03/2025 |
1.996.193 |
2,44%
|
81,25
|
80,5528
|
84,14
|
83,66
|
| 20/03/2025 |
1.487.460 |
-0,80%
|
82,01
|
81,249
|
83,20
|
81,67
|
| 19/03/2025 |
1.628.649 |
1,13%
|
80,94
|
80,54
|
82,64
|
82,33
|
| 18/03/2025 |
1.425.375 |
2,01%
|
79,76
|
79,095
|
81,69
|
81,41
|
| 17/03/2025 |
1.702.350 |
1,05%
|
79,91
|
78,10
|
80,80
|
79,85
|
| 14/03/2025 |
2.771.547 |
-1,16%
|
79,83
|
77,65
|
79,91
|
79,02
|
| 13/03/2025 |
4.940.814 |
6,73%
|
78,63
|
76,44
|
81,13
|
79,95
|
| 12/03/2025 |
2.743.957 |
-4,82%
|
79,275
|
74,67
|
79,35
|
74,85
|
| 11/03/2025 |
2.311.146 |
-5,02%
|
82,83
|
77,24
|
82,97
|
78,64
|
| 10/03/2025 |
3.813.640 |
1,28%
|
75,57
|
80,59
|
85,05
|
82,80
|
| 07/03/2025 |
3.653.854 |
7,35%
|
75,87
|
75,57
|
82,62
|
81,84
|
| 06/03/2025 |
1.613.587 |
3,45%
|
73,73
|
72,52
|
76,7499
|
76,24
|
| 05/03/2025 |
1.012.447 |
1,07%
|
72,52
|
72,52
|
73,86
|
73,70
|
| 04/03/2025 |
1.629.966 |
1,46%
|
71,20
|
70,09
|
74,00
|
72,92
|
| 03/03/2025 |
1.783.013 |
-3,09%
|
74,65
|
71,26
|
74,52
|
71,89
|
| 28/02/2025 |
1.083.993 |
0,27%
|
73,70
|
73,16
|
74,94
|
74,18
|
| 27/02/2025 |
1.150.897 |
-0,27%
|
73,70
|
72,45
|
74,67
|
73,98
|
| 26/02/2025 |
3.021.995 |
-5,59%
|
78,31
|
73,31
|
78,19
|
74,19
|
| 25/02/2025 |
2.079.188 |
-0,57%
|
76,29
|
77,135
|
79,2825
|
78,58
|
| 24/02/2025 |
2.138.759 |
3,18%
|
75,87
|
78,24
|
79,88
|
79,03
|
| 21/02/2025 |
1.768.989 |
0,74%
|
76,00
|
74,97
|
76,75
|
76,67
|
| 20/02/2025 |
2.302.445 |
0,66%
|
75,08
|
74,22
|
78,15
|
76,13
|
| 19/02/2025 |
1.274.268 |
0,80%
|
75,30
|
74,49
|
75,90
|
75,63
|
| 18/02/2025 |
2.003.800 |
3,40%
|
72,70
|
72,3559
|
75,32
|
75,03
|
| 17/02/2025 |
811.347 |
0,00%
|
73,70
|
72,01
|
73,85
|
72,56
|
| 14/02/2025 |
1.372.682 |
0,26%
|
74,00
|
72,01
|
73,95
|
72,8925
|
| 13/02/2025 |
1.470.972 |
-1,31%
|
73,07
|
72,67
|
73,895
|
72,84
|
| 12/02/2025 |
1.260.646 |
-0,43%
|
73,75
|
72,7472
|
73,895
|
73,81
|
| 11/02/2025 |
1.521.691 |
-0,01%
|
73,75
|
72,9186
|
74,30
|
74,13
|
| 10/02/2025 |
1.570.880 |
2,08%
|
72,715
|
71,6206
|
74,14
|
74,14
|
| 07/02/2025 |
1.878.524 |
-0,17%
|
73,53
|
71,7297
|
73,47
|
72,49
|
| 06/02/2025 |
1.410.871 |
-0,29%
|
73,53
|
72,245
|
73,70
|
72,61
|
| 05/02/2025 |
1.451.840 |
1,42%
|
72,34
|
72,20
|
73,84
|
72,82
|
| 04/02/2025 |
1.382.207 |
0,46%
|
71,63
|
71,20
|
73,05
|
71,80
|
| 03/02/2025 |
1.974.866 |
0,58%
|
71,57
|
69,32
|
72,69
|
71,47
|
| 31/01/2025 |
1.456.380 |
-1,51%
|
72,45
|
71,03
|
73,10
|
71,06
|
| 30/01/2025 |
1.141.773 |
0,15%
|
72,45
|
71,86
|
73,22
|
72,15
|
| 29/01/2025 |
1.016.698 |
-0,94%
|
72,89
|
71,63
|
73,3999
|
72,04
|
| 28/01/2025 |
1.247.466 |
-0,81%
|
73,01
|
71,49
|
73,29
|
72,71
|
| 27/01/2025 |
1.441.875 |
1,00%
|
72,55
|
72,42
|
73,70
|
73,30
|
| 24/01/2025 |
1.144.135 |
0,63%
|
70,47
|
71,24
|
72,20
|
71,78
|
| 23/01/2025 |
1.385.314 |
0,86%
|
70,47
|
69,90
|
71,37
|
71,33
|
| 22/01/2025 |
1.677.446 |
-1,71%
|
69,43
|
70,425
|
71,69
|
70,72
|
| 21/01/2025 |
3.842.609 |
5,14%
|
69,50
|
68,10
|
72,55
|
71,94
|
| 20/01/2025 |
770.876 |
0,00%
|
69,50
|
68,10
|
69,65
|
68,44
|
| 17/01/2025 |
1.847.922 |
-1,18%
|
67,41
|
68,10
|
69,75
|
68,68
|
| 16/01/2025 |
2.774.087 |
1,01%
|
70,70
|
66,43
|
69,45
|
69,26
|
| 15/01/2025 |
1.996.019 |
-1,17%
|
70,70
|
68,52
|
71,31
|
68,57
|
| 14/01/2025 |
2.132.226 |
-3,09%
|
71,75
|
69,335
|
72,00
|
69,38
|
| 13/01/2025 |
2.341.831 |
0,32%
|
71,75
|
70,37
|
72,27
|
71,59
|
| 10/01/2025 |
2.792.477 |
-0,36%
|
71,02
|
70,79
|
71,87
|
71,36
|
| 09/01/2025 |
3.414.840 |
-3,20%
|
73,79
|
70,15
|
74,00
|
71,62
|
| 08/01/2025 |
3.356.226 |
-3,44%
|
73,79
|
70,15
|
73,65
|
71,80
|
| 06/01/2025 |
1.627.143 |
1,58%
|
75,71
|
74,17
|
77,45
|
74,17
|
| 03/01/2025 |
1.681.830 |
-1,27%
|
75,75
|
74,45
|
75,905
|
74,67
|
| 02/01/2025 |
1.415.361 |
-0,25%
|
75,77
|
75,24
|
78,04
|
75,63
|
| 31/12/2024 |
0 |
0,17%
|
75,77
|
74,93
|
76,30
|
75,82
|
| 30/12/2024 |
2.398.997 |
-0,26%
|
75,77
|
74,76
|
76,24
|
75,80
|
| 27/12/2024 |
1.512.188 |
0,34%
|
74,65
|
75,24
|
76,52
|
75,89
|
| 26/12/2024 |
1.942.098 |
1,33%
|
74,65
|
74,1573
|
75,81
|
75,63
|
| 24/12/2024 |
0 |
0,11%
|
75,56
|
74,1159
|
75,0025
|
74,64
|
| 23/12/2024 |
3.026.787 |
-2,33%
|
74,21
|
73,39
|
75,77
|
74,62
|
| 20/12/2024 |
1.515.796 |
3,57%
|
73,79
|
73,785
|
76,805
|
76,40
|
| 19/12/2024 |
2.144.486 |
-2,70%
|
75,61
|
72,83
|
75,73
|
73,89
|
| 18/12/2024 |
0 |
1,18%
|
75,61
|
75,61
|
78,09
|
75,94
|
| 17/12/2024 |
1.818.501 |
0,97%
|
76,505
|
75,135
|
76,27
|
76,00
|
| 16/12/2024 |
1.777.423 |
-2,17%
|
76,505
|
74,96
|
76,902
|
75,27
|
| 13/12/2024 |
2.228.887 |
-1,89%
|
80,00
|
75,61
|
78,244
|
76,94
|
| 12/12/2024 |
1.536.994 |
-1,75%
|
80,00
|
77,94
|
80,1107
|
78,42
|
| 11/12/2024 |
1.720.533 |
-3,12%
|
82,25
|
79,74
|
82,69
|
79,82
|
| 10/12/2024 |
1.656.049 |
1,97%
|
81,59
|
79,25
|
82,975
|
82,39
|
| 09/12/2024 |
1.603.077 |
-0,88%
|
81,98
|
79,885
|
81,75
|
80,80
|
| 06/12/2024 |
3.474.639 |
2,50%
|
81,51
|
80,88
|
84,74
|
81,59
|
| 05/12/2024 |
6.262.936 |
0,13%
|
80,165
|
75,35
|
80,795
|
79,60
|
| 04/12/2024 |
3.200.372 |
0,61%
|
79,74
|
78,375
|
80,17
|
79,50
|
| 03/12/2024 |
2.105.884 |
1,58%
|
76,81
|
77,56
|
79,93
|
79,02
|
| 02/12/2024 |
1.692.650 |
0,67%
|
77,36
|
76,0566
|
78,00
|
77,79
|
| 29/11/2024 |
1.169.962 |
1,35%
|
76,85
|
74,7701
|
77,985
|
77,27
|
| 27/11/2024 |
1.678.082 |
2,17%
|
75,81
|
74,20
|
76,37
|
76,26
|
